Chemours Company (NY: CC )

35.89 +0.53 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.08 32.86 32.06 32.57 1,063,656 +0.37(+1.14%)
Dec 30, 2021 32.39 33.08 32.18 32.20 949,994 -0.03(-0.09%)
Dec 29, 2021 31.79 32.37 31.78 32.23 1,347,027 +0.11(+0.33%)
Dec 28, 2021 31.73 32.60 31.56 32.12 1,385,479 +0.52(+1.66%)
Dec 27, 2021 30.98 31.65 30.73 31.60 1,251,914 +0.82(+2.65%)
Dec 23, 2021 31.19 31.25 30.65 30.78 1,119,151 -0.44(-1.40%)
Dec 22, 2021 30.98 31.37 30.86 31.22 1,023,378 +0.20(+0.66%)
Dec 21, 2021 30.77 31.17 30.58 31.02 1,408,842 +0.59(+1.95%)
Dec 20, 2021 30.73 30.73 29.55 30.42 1,306,423 -1.04(-3.30%)
Dec 17, 2021 31.58 31.82 31.14 31.46 2,855,776 -0.31(-0.98%)
Dec 16, 2021 31.98 32.46 31.68 31.77 1,196,811 +0.14(+0.43%)
Dec 15, 2021 31.15 31.67 30.26 31.64 1,564,787 +0.77(+2.48%)
Dec 14, 2021 30.46 31.54 30.42 30.87 1,293,485 +0.33(+1.08%)
Dec 13, 2021 31.64 31.83 30.38 30.54 1,027,538 -1.10(-3.47%)
Dec 10, 2021 32.31 32.68 31.54 31.64 1,136,581 -0.22(-0.70%)
Dec 09, 2021 30.72 32.10 30.60 31.86 1,375,385 +0.66(+2.12%)
Dec 08, 2021 31.21 31.59 30.98 31.20 1,107,789 +0.19(+0.63%)
Dec 07, 2021 30.20 31.31 30.14 31.01 1,689,767 +1.48(+4.99%)
Dec 06, 2021 28.88 29.97 28.29 29.53 1,650,563 +1.15(+4.03%)
Dec 03, 2021 29.11 29.39 28.01 28.39 1,758,812 -0.55(-1.91%)
Dec 02, 2021 29.16 29.44 28.64 28.94 1,683,379 +0.12(+0.40%)
Dec 01, 2021 29.76 30.75 28.81 28.82 1,849,267 +0.00(+0.00%)
Nov 30, 2021 29.66 29.85 28.40 28.82 2,137,187 -1.30(-4.32%)
Nov 29, 2021 30.57 30.85 29.63 30.12 1,488,285 +0.18(+0.62%)
Nov 26, 2021 30.23 30.71 29.41 29.94 1,008,045 -1.62(-5.14%)
Nov 24, 2021 31.97 32.35 31.55 31.56 850,982 -0.58(-1.81%)
Nov 23, 2021 31.47 32.26 31.26 32.14 1,128,178 +0.77(+2.44%)
Nov 22, 2021 31.06 31.98 31.00 31.38 1,332,391 +0.56(+1.83%)
Nov 19, 2021 30.57 30.94 30.30 30.81 1,232,300 -0.15(-0.47%)
Nov 18, 2021 31.64 31.10 30.91 30.96 1,021,258 -0.50(-1.57%)
Nov 17, 2021 32.02 32.16 31.28 31.45 1,107,713 -0.62(-1.94%)
Nov 16, 2021 32.13 32.50 32.00 32.07 977,837 -0.05(-0.15%)
Nov 15, 2021 32.43 32.74 31.98 32.12 943,723 -0.06(-0.18%)
Nov 12, 2021 31.43 32.30 31.29 32.18 1,368,143 +0.99(+3.17%)
Nov 11, 2021 30.65 31.35 30.31 31.19 1,135,309 +1.05(+3.48%)
Nov 10, 2021 30.19 30.14 1,063,755 -0.26(-0.86%)
Nov 09, 2021 30.49 30.93 29.80 30.40 1,408,792 -0.15(-0.50%)
Nov 08, 2021 31.83 32.15 30.52 30.56 1,902,899 -0.80(-2.55%)
Nov 05, 2021 30.97 31.53 30.53 31.36 3,128,123 +2.93(+10.30%)
Nov 04, 2021 29.18 29.33 27.96 28.43 1,756,695 -0.61(-2.09%)
Nov 03, 2021 28.36 29.45 28.31 29.03 1,191,623 +0.63(+2.20%)
Nov 02, 2021 27.52 28.53 27.44 28.41 1,309,080 +0.76(+2.75%)
Nov 01, 2021 27.11 28.06 27.38 27.65 1,365,957 +0.66(+2.46%)
Oct 29, 2021 27.15 27.59 26.68 26.98 2,061,139 -0.38(-1.37%)
Oct 28, 2021 26.97 27.51 26.97 27.36 1,310,884 +0.44(+1.65%)
Oct 27, 2021 27.73 27.65 26.89 26.92 1,587,236 -0.96(-3.45%)
Oct 26, 2021 28.50 27.88 1,765,690 -0.46(-1.63%)
Oct 25, 2021 28.48 28.78 28.28 28.34 1,729,876 +0.23(+0.82%)
Oct 22, 2021 28.50 28.91 28.08 28.11 1,351,883 -0.33(-1.15%)
Oct 21, 2021 29.25 29.26 27.96 28.44 1,819,677 -1.04(-3.53%)
Oct 20, 2021 29.26 29.67 29.13 29.48 1,081,885 +0.08(+0.26%)
Oct 19, 2021 29.65 29.70 29.28 29.40 869,230 -0.11(-0.36%)
Oct 18, 2021 29.34 29.62 29.21 29.51 1,078,834 -0.24(-0.81%)
Oct 15, 2021 30.02 30.30 29.69 29.75 1,024,363 -0.06(-0.19%)
Oct 14, 2021 29.36 29.89 29.26 29.80 778,746 +0.88(+3.03%)
Oct 13, 2021 29.62 29.77 28.74 28.93 812,646 -0.84(-2.81%)
Oct 12, 2021 30.19 30.32 29.49 29.77 1,010,551 -0.44(-1.47%)
Oct 11, 2021 30.13 30.96 30.10 30.21 794,812 +0.22(+0.74%)
Oct 08, 2021 29.50 30.08 29.38 29.99 1,139,882 +0.65(+2.23%)
Oct 07, 2021 29.27 29.73 29.07 29.33 970,235 +0.54(+1.87%)
Oct 06, 2021 28.76 29.19 28.10 28.79 1,398,112 -0.47(-1.61%)
Oct 05, 2021 28.58 29.44 28.36 29.27 1,991,689 +0.89(+3.12%)
Oct 04, 2021 28.83 29.35 28.37 28.38 1,879,288 -0.43(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.